Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.300 2.300 2.240 2.280 2,070,708 +0.00(+0.00%)
Oct 30, 2017 2.270 2.300 2.200 2.280 4,161,048 +0.03(+1.33%)
Oct 27, 2017 2.220 2.250 2.110 2.250 4,154,108 +0.03(+1.35%)
Oct 26, 2017 2.260 2.300 2.220 2.220 2,084,133 -0.02(-0.89%)
Oct 25, 2017 2.240 2.260 2.180 2.240 2,813,067 -0.02(-0.88%)
Oct 24, 2017 2.210 2.290 2.170 2.260 4,013,592 +0.05(+2.26%)
Oct 23, 2017 2.270 2.310 2.190 2.210 2,717,723 -0.07(-3.07%)
Oct 20, 2017 2.260 2.380 2.230 2.280 5,065,317 +0.02(+0.88%)
Oct 19, 2017 2.270 2.300 2.240 2.260 2,328,969 -0.05(-2.16%)
Oct 18, 2017 2.340 2.370 2.300 2.310 1,924,094 -0.02(-0.86%)
Oct 17, 2017 2.400 2.430 2.310 2.330 2,664,593 -0.07(-2.92%)
Oct 16, 2017 2.390 2.430 2.380 2.400 2,630,850 +0.01(+0.42%)
Oct 13, 2017 2.310 2.390 2.310 2.390 2,534,846 +0.08(+3.46%)
Oct 12, 2017 2.300 2.365 2.255 2.310 4,877,686 +0.01(+0.43%)
Oct 11, 2017 2.280 2.310 2.250 2.300 5,811,632 +0.02(+0.88%)
Oct 10, 2017 2.270 2.310 2.255 2.280 2,295,750 +0.01(+0.44%)
Oct 09, 2017 2.260 2.320 2.240 2.270 3,418,195 -0.02(-0.87%)
Oct 06, 2017 2.280 2.310 2.260 2.290 2,479,752 +0.01(+0.44%)
Oct 05, 2017 2.280 2.325 2.260 2.280 6,276,126 +0.01(+0.44%)
Oct 04, 2017 2.360 2.400 2.260 2.270 4,776,981 -0.09(-3.81%)
Oct 03, 2017 2.330 2.370 2.320 2.360 3,791,706 +0.01(+0.43%)
Oct 02, 2017 2.360 2.370 2.310 2.350 3,094,348 +0.02(+0.86%)
Sep 29, 2017 2.360 2.390 2.290 2.330 8,255,545 -0.06(-2.51%)
Sep 28, 2017 2.390 2.420 2.360 2.390 4,045,599 +0.00(+0.00%)
Sep 27, 2017 2.390 2.440 2.360 2.390 4,893,866 +0.01(+0.42%)
Sep 26, 2017 2.410 2.420 2.360 2.380 3,510,980 -0.04(-1.65%)
Sep 25, 2017 2.450 2.480 2.410 2.420 2,853,415 -0.03(-1.22%)
Sep 22, 2017 2.420 2.480 2.420 2.450 2,587,356 +0.03(+1.24%)
Sep 21, 2017 2.480 2.500 2.405 2.420 3,739,425 -0.08(-3.20%)
Sep 20, 2017 2.470 2.510 2.430 2.500 4,451,847 +0.03(+1.21%)
Sep 19, 2017 2.510 2.530 2.425 2.470 4,577,512 -0.01(-0.40%)
Sep 18, 2017 2.570 2.570 2.460 2.480 3,899,726 -0.06(-2.36%)
Sep 15, 2017 2.490 2.555 2.490 2.540 4,672,033 +0.05(+2.01%)
Sep 14, 2017 2.520 2.570 2.470 2.490 2,771,539 -0.04(-1.58%)
Sep 13, 2017 2.530 2.600 2.510 2.530 3,189,510 -0.05(-1.94%)
Sep 12, 2017 2.570 2.590 2.530 2.580 2,822,832 +0.03(+1.18%)
Sep 11, 2017 2.530 2.630 2.510 2.550 2,283,769 +0.04(+1.59%)
Sep 08, 2017 2.610 2.625 2.460 2.510 3,228,679 -0.09(-3.46%)
Sep 07, 2017 2.650 2.679 2.570 2.600 3,637,163 -0.04(-1.52%)
Sep 06, 2017 2.520 2.650 2.490 2.640 5,501,728 +0.16(+6.45%)
Sep 05, 2017 2.470 2.490 2.400 2.480 5,828,970 +0.01(+0.40%)
Sep 01, 2017 2.490 2.525 2.450 2.470 3,902,832 -0.02(-0.80%)
Aug 31, 2017 2.530 2.530 2.480 2.490 3,539,990 -0.01(-0.40%)
Aug 30, 2017 2.530 2.550 2.480 2.500 4,166,337 -0.05(-1.96%)
Aug 29, 2017 2.510 2.570 2.500 2.550 3,323,865 +0.00(+0.00%)
Aug 28, 2017 2.560 2.600 2.520 2.550 3,345,163 -0.01(-0.39%)
Aug 25, 2017 2.590 2.600 2.550 2.560 3,929,066 +0.00(+0.00%)
Aug 24, 2017 2.640 2.650 2.550 2.560 3,666,595 -0.06(-2.29%)
Aug 23, 2017 2.610 2.660 2.610 2.620 2,718,710 -0.02(-0.76%)
Aug 22, 2017 2.640 2.660 2.550 2.640 5,542,192 +0.00(+0.00%)
Aug 21, 2017 2.600 2.680 2.590 2.640 2,483,482 +0.02(+0.76%)
Aug 18, 2017 2.670 2.670 2.600 2.620 4,225,827 -0.01(-0.38%)
Aug 17, 2017 2.750 2.790 2.620 2.630 6,064,254 -0.12(-4.36%)
Aug 16, 2017 2.740 2.800 2.740 2.750 2,399,261 +0.01(+0.36%)
Aug 15, 2017 2.770 2.820 2.715 2.740 3,946,745 -0.03(-1.08%)
Aug 14, 2017 2.790 2.880 2.745 2.770 6,141,189 +0.00(+0.00%)
Aug 11, 2017 2.720 2.820 2.700 2.770 2,721,702 -0.01(-0.36%)
Aug 10, 2017 2.850 2.890 2.775 2.780 3,677,759 -0.11(-3.81%)
Aug 09, 2017 2.900 2.940 2.800 2.890 7,283,229 -0.05(-1.70%)
Aug 08, 2017 2.960 2.970 2.880 2.940 3,940,908 -0.02(-0.68%)
Aug 07, 2017 2.890 3.000 2.770 2.960 7,570,238 +0.09(+3.14%)
Aug 04, 2017 2.960 3.000 2.840 2.870 10,507,952 -0.13(-4.33%)
Aug 03, 2017 3.110 3.140 2.920 3.000 14,937,949 -0.36(-10.71%)
Aug 02, 2017 3.550 3.570 3.280 3.360 8,190,333 -0.19(-5.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.